ZcashZEC/USDT
$464.4000
约 ¥3,343.68
-7.54%
24H涨跌
开盘价$502.2600
价格变化$-37.860000
加权均价$464.4000
前收盘价$502.2600
买一价 / 数量$464.4100 / 1.0532
卖一价 / 数量$464.4200 / 1.5517
买卖价差$0.010000
窗口开始
窗口结束2026-07-28 20:57:51
首笔成交ID0
末笔成交ID0
接口来源ouyigw+coingecko
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 | 成交额 | 成交笔数 |
|---|---|---|---|---|---|---|---|
| 2026-07-20 08:00 | $548.1800 | $557.7700 | $505.9200 | $515.2000 | 446,986.77 | $237.74M | 878,096 |
| 2026-07-13 08:00 | $533.5300 | $589.1800 | $490.4000 | $548.2100 | 1,140,364.79 | $620.27M | 2,332,587 |
| 2026-07-06 08:00 | $462.2300 | $549.8100 | $437.7300 | $533.5300 | 1,257,303.99 | $611.65M | 2,137,145 |
| 2026-06-29 08:00 | $376.4500 | $476.3400 | $369.7600 | $462.2300 | 1,220,835.06 | $520.90M | 2,026,128 |
| 2026-06-22 08:00 | $434.3500 | $465.8000 | $368.0300 | $376.4100 | 1,440,546.94 | $596.43M | 2,657,159 |
| 2026-06-15 08:00 | $472.6300 | $544.2800 | $432.5000 | $434.3900 | 1,991,257.08 | $974.80M | 3,615,746 |
| 2026-06-08 08:00 | $440.5000 | $482.2000 | $401.8700 | $472.6400 | 2,508,563.82 | $1.09B | 3,903,125 |
| 2026-06-01 08:00 | $568.9900 | $644.5100 | $250.1200 | $440.6000 | 6,460,597.37 | $2.75B | 16,038,311 |
| 2026-05-25 08:00 | $663.0500 | $683.0000 | $502.6000 | $569.0100 | 1,628,438.00 | $930.76M | 4,589,777 |
| 2026-05-18 08:00 | $535.9300 | $690.0000 | $515.3900 | $662.8700 | 1,761,875.32 | $1.08B | 3,442,995 |